Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.250 | 8.300 | 8.140 | 8.150 | 8.150 | 7,357,000 |
| 2025-07-22 | 8.200 | 8.250 | 8.100 | 8.240 | 8.240 | 8,492,900 |
| 2025-07-21 | 8.120 | 8.240 | 8.080 | 8.200 | 8.200 | 10,030,113 |
| 2025-07-18 | 7.960 | 8.090 | 7.960 | 8.090 | 8.090 | 6,413,165 |
| 2025-07-17 | 7.970 | 7.980 | 7.930 | 7.970 | 7.970 | 3,639,800 |
| 2025-07-16 | 7.980 | 7.980 | 7.920 | 7.940 | 7.940 | 4,540,000 |
| 2025-07-15 | 8.140 | 8.160 | 7.970 | 8.000 | 8.000 | 7,930,200 |
| 2025-07-14 | 8.130 | 8.180 | 8.070 | 8.160 | 8.160 | 6,423,300 |
| 2025-07-11 | 8.160 | 8.160 | 8.060 | 8.110 | 8.110 | 6,731,601 |
| 2025-07-10 | 8.060 | 8.170 | 8.040 | 8.150 | 8.150 | 7,408,400 |
| 2025-07-09 | 8.130 | 8.140 | 8.020 | 8.040 | 8.040 | 6,748,900 |
| 2025-07-08 | 7.930 | 8.190 | 7.910 | 8.120 | 8.120 | 11,298,829 |
| 2025-07-07 | 7.870 | 7.950 | 7.840 | 7.940 | 7.940 | 4,977,400 |
| 2025-07-04 | 7.920 | 7.950 | 7.840 | 7.860 | 7.860 | 5,514,000 |
| 2025-07-03 | 7.990 | 8.000 | 7.910 | 7.940 | 7.940 | 5,210,000 |
| 2025-07-02 | 7.930 | 8.030 | 7.900 | 7.990 | 7.990 | 8,912,700 |
| 2025-07-01 | 7.800 | 7.920 | 7.770 | 7.920 | 7.920 | 8,368,001 |
| 2025-06-30 | 7.810 | 7.820 | 7.740 | 7.810 | 7.810 | 6,156,300 |
| 2025-06-27 | 7.800 | 7.850 | 7.750 | 7.770 | 7.770 | 6,553,800 |
| 2025-06-26 | 7.830 | 7.920 | 7.770 | 7.800 | 7.800 | 8,007,700 |
| 2025-06-25 | 7.850 | 7.910 | 7.790 | 7.880 | 7.880 | 7,410,600 |
| 2025-06-24 | 7.830 | 7.890 | 7.750 | 7.860 | 7.860 | 8,263,300 |
| 2025-06-23 | 7.590 | 7.900 | 7.550 | 7.860 | 7.860 | 17,678,200 |
| 2025-06-20 | 7.600 | 7.650 | 7.550 | 7.560 | 7.560 | 5,825,500 |
| 2025-06-19 | 7.710 | 7.740 | 7.560 | 7.590 | 7.590 | 8,316,926 |
| 2025-06-18 | 7.940 | 7.960 | 7.650 | 7.690 | 7.690 | 12,176,951 |
| 2025-06-17 | 8.000 | 8.060 | 7.910 | 7.920 | 7.920 | 8,108,900 |
| 2025-06-16 | 8.070 | 8.110 | 7.950 | 7.990 | 7.990 | 9,310,000 |
| 2025-06-13 | 8.160 | 8.210 | 8.030 | 8.050 | 8.050 | 14,163,900 |
| 2025-06-12 | 8.160 | 8.240 | 8.090 | 8.200 | 8.200 | 7,958,100 |
| 2025-06-11 | 8.190 | 8.250 | 8.150 | 8.170 | 8.170 | 7,167,101 |
| 2025-06-10 | 8.310 | 8.320 | 8.050 | 8.200 | 8.200 | 10,904,900 |
| 2025-06-09 | 8.310 | 8.350 | 8.240 | 8.310 | 8.310 | 9,560,400 |
| 2025-06-06 | 8.210 | 8.400 | 8.160 | 8.280 | 8.280 | 14,783,700 |
| 2025-06-05 | 8.180 | 8.250 | 8.100 | 8.180 | 8.180 | 7,424,600 |
| 2025-06-04 | 8.090 | 8.190 | 8.040 | 8.190 | 8.190 | 9,083,101 |
| 2025-06-03 | 8.030 | 8.100 | 7.980 | 8.070 | 8.070 | 7,391,586 |
| 2025-05-30 | 8.060 | 8.090 | 8.000 | 8.010 | 8.010 | 6,699,500 |
| 2025-05-29 | 8.090 | 8.160 | 7.990 | 8.100 | 8.100 | 8,659,100 |
| 2025-05-28 | 8.180 | 8.260 | 8.060 | 8.080 | 8.080 | 7,739,800 |
| 2025-05-27 | 8.130 | 8.320 | 8.060 | 8.220 | 8.220 | 9,232,529 |
| 2025-05-26 | 8.010 | 8.210 | 7.960 | 8.160 | 8.160 | 13,336,500 |
| 2025-05-23 | 8.090 | 8.140 | 8.010 | 8.010 | 8.010 | 13,933,300 |
| 2025-05-22 | 8.350 | 8.350 | 7.980 | 7.980 | 7.980 | 23,418,068 |
| 2025-05-21 | 8.310 | 8.410 | 8.260 | 8.360 | 8.360 | 12,238,200 |
| 2025-05-20 | 8.460 | 8.520 | 8.330 | 8.350 | 8.350 | 15,715,158 |
| 2025-05-19 | 8.460 | 8.480 | 8.260 | 8.460 | 8.460 | 10,313,629 |
| 2025-05-16 | 8.400 | 8.510 | 8.310 | 8.440 | 8.440 | 14,473,339 |
| 2025-05-15 | 8.550 | 8.740 | 8.420 | 8.450 | 8.450 | 18,402,531 |
| 2025-05-14 | 8.370 | 8.680 | 8.280 | 8.630 | 8.630 | 25,474,329 |
| 2025-05-13 | 8.310 | 8.490 | 8.310 | 8.410 | 8.410 | 19,462,560 |
| 2025-05-12 | 8.260 | 8.340 | 8.190 | 8.260 | 8.260 | 14,396,701 |
| 2025-05-09 | 8.560 | 8.610 | 8.230 | 8.260 | 8.260 | 21,753,200 |
| 2025-05-08 | 8.520 | 8.700 | 8.460 | 8.620 | 8.620 | 17,956,219 |
| 2025-05-07 | 8.530 | 8.790 | 8.490 | 8.610 | 8.610 | 25,186,300 |
| 2025-05-06 | 8.250 | 8.550 | 8.230 | 8.510 | 8.510 | 24,783,200 |
| 2025-04-30 | 8.270 | 8.440 | 8.190 | 8.210 | 8.210 | 22,574,900 |
| 2025-04-29 | 8.380 | 8.610 | 8.310 | 8.320 | 8.320 | 21,529,500 |
| 2025-04-28 | 9.150 | 9.180 | 8.320 | 8.340 | 8.340 | 40,708,960 |
| 2025-04-25 | 9.440 | 9.520 | 9.150 | 9.190 | 9.190 | 36,742,887 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.2000 CNY |
| 2022-05-11 | 1.0000 CNY |
| 2021-06-21 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.